BPFH

Boston Private Financial Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Boston Private Financial Holdings Inc BPFH NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.00 0.0% 15.14 20:00:00
Open Price Low Price High Price Close Price Prev Close
15.14
more quote information »

BPFH Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week14.8515.5014.3214.96407,2700.291.95%
1 Month13.7615.5013.4514.891,430,2201.3810.03%
3 Months14.3015.5012.7214.411,038,6830.845.87%
6 Months7.4815.507.0912.741,150,8027.66102.41%
1 Year6.4115.505.0010.26905,2358.73136.19%
3 Years16.9017.855.0010.92609,615-1.76-10.41%
5 Years11.6017.8755.0012.07513,7653.5430.52%

BPFH 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 17 2021 15.14 -0.05 -0.33% 15.06 15.21 14.94 402,813
May 14 2021 15.19 0.48 3.26% 14.94 15.22 14.70 308,426
May 13 2021 14.71 0.26 1.8% 14.46 14.89 14.46 398,362
May 12 2021 14.45 -0.84 -5.49% 15.33 15.50 14.40 408,102
May 11 2021 15.29 0.19 1.26% 14.85 15.34 14.32 518,647
May 10 2021 15.10 -0.29 -1.88% 15.39 15.47 15.09 1,551,103
May 07 2021 15.39 0.19 1.25% 14.93 15.44 14.52 870,873
May 06 2021 15.20 -0.06 -0.39% 15.26 15.26 14.93 1,526,741
May 05 2021 15.26 0.17 1.13% 15.07 15.37 14.91 1,437,516
May 04 2021 15.09 0.57 3.93% 14.52 15.09 14.52 8,111,583
May 03 2021 14.52 -0.20 -1.36% 14.94 14.94 14.36 2,041,082
Apr 30 2021 14.72 -0.13 -0.88% 14.73 15.03 14.65 1,070,597
Apr 29 2021 14.85 0.07 0.47% 14.93 15.15 14.81 1,292,184
Apr 28 2021 14.78 -0.15 -1.0% 14.93 14.93 14.59 2,010,908
Apr 27 2021 14.93 -0.12 -0.8% 15.04 15.25 14.84 3,085,716
Apr 26 2021 15.05 0.14 0.94% 14.98 15.22 14.72 997,975
Apr 23 2021 14.91 1.09 7.89% 13.92 15.37 13.92 711,793
Apr 22 2021 13.82 -0.21 -1.5% 14.08 14.12 13.79 526,316
Apr 21 2021 14.03 0.48 3.54% 13.55 14.09 13.45 1,084,866
Apr 20 2021 13.55 -0.32 -2.31% 13.76 13.915 13.45 608,413
Apr 19 2021 13.87 0.00 0.0% 13.86 14.09 13.82 657,189
See More Historical Prices »


Your Recent History
NASDAQ
BPFH
Boston Pri..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.